5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
+7.79%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
+6.92%
YEAR-TO-DATE PERFORMANCE
-9.63%
1 YEAR PERFORMANCE
+45.08%
Mirion Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.28 | $15.78 (3.27%) | $16.05 | $14.62 | 3.21 M | $3.60 B |
| 04/29/2025 | $15.38 | $15.62 (1.56%) | $15.62 | $15.30 | 1.47 M | $3.52 B |
| 04/28/2025 | $15.27 | $15.39 (0.79%) | $15.55 | $15.14 | 1.61 M | $3.47 B |
| 04/25/2025 | $14.84 | $15.32 (3.23%) | $15.36 | $14.70 | 1.39 M | $3.14 B |
| 04/24/2025 | $14.34 | $14.93 (4.11%) | $14.98 | $14.28 | 1.73 M | $3.06 B |
| 04/23/2025 | $14.58 | $14.27 (-2.13%) | $14.77 | $14.25 | 1.54 M | $2.93 B |
| 04/22/2025 | $13.64 | $13.80 (1.17%) | $13.90 | $13.61 | 958,000 | $2.83 B |
| 04/21/2025 | $13.72 | $13.48 (-1.75%) | $13.82 | $13.14 | 1.74 M | $2.76 B |
| 04/17/2025 | $13.86 | $13.80 (-0.43%) | $14.05 | $13.66 | 914,700 | $2.83 B |
| 04/16/2025 | $13.80 | $13.84 (0.29%) | $13.99 | $13.56 | 1.35 M | $2.84 B |
| 04/15/2025 | $13.74 | $13.94 (1.46%) | $14.03 | $13.74 | 1.02 M | $2.86 B |
| 04/14/2025 | $14.02 | $13.70 (-2.28%) | $14.04 | $13.66 | 860,000 | $2.81 B |
| 04/11/2025 | $13.56 | $13.71 (1.11%) | $13.90 | $13.38 | 1.16 M | $2.81 B |
| 04/10/2025 | $13.81 | $13.59 (-1.59%) | $13.95 | $13.11 | 1.85 M | $2.79 B |
| 04/09/2025 | $13.02 | $14.29 (9.75%) | $14.64 | $12.85 | 2.85 M | $2.93 B |
| 04/08/2025 | $13.68 | $13.01 (-4.9%) | $14.15 | $12.76 | 2.41 M | $2.67 B |
| 04/07/2025 | $12.01 | $13.18 (9.74%) | $13.59 | $12.00 | 2.19 M | $2.70 B |
| 04/04/2025 | $12.88 | $12.70 (-1.4%) | $13.13 | $12.22 | 1.89 M | $2.60 B |
| 04/03/2025 | $14.04 | $13.64 (-2.85%) | $14.19 | $13.52 | 1.43 M | $2.80 B |
| 04/02/2025 | $14.17 | $15.03 (6.07%) | $15.08 | $14.09 | 1.22 M | $3.08 B |
| 04/01/2025 | $14.52 | $14.35 (-1.17%) | $14.79 | $14.23 | 1.11 M | $2.94 B |
| 03/31/2025 | $14.24 | $14.50 (1.83%) | $14.61 | $14.14 | 1.72 M | $2.97 B |
| 03/28/2025 | $14.94 | $14.63 (-2.07%) | $14.98 | $14.37 | 1.33 M | $3.00 B |
| 03/27/2025 | $15.04 | $14.94 (-0.66%) | $15.19 | $14.73 | 1.56 M | $3.06 B |
| 03/26/2025 | $15.55 | $15.05 (-3.22%) | $15.62 | $15.03 | 1.23 M | $3.09 B |
| 03/25/2025 | $15.40 | $15.57 (1.1%) | $15.74 | $15.19 | 2.16 M | $3.19 B |
| 03/24/2025 | $15.50 | $15.46 (-0.26%) | $15.51 | $15.12 | 2.07 M | $3.17 B |
| 03/21/2025 | $14.92 | $15.22 (2.01%) | $15.39 | $14.67 | 3.11 M | $3.12 B |
| 03/20/2025 | $14.78 | $15.22 (2.98%) | $15.30 | $14.78 | 1.89 M | $3.12 B |
| 03/19/2025 | $14.62 | $14.98 (2.46%) | $15.02 | $14.60 | 1.83 M | $3.07 B |
| 03/18/2025 | $14.59 | $14.73 (0.96%) | $14.82 | $14.47 | 2.61 M | $3.02 B |
| 03/17/2025 | $14.48 | $14.76 (1.93%) | $15.03 | $14.43 | 1.23 M | $3.03 B |
| 03/14/2025 | $14.42 | $14.46 (0.28%) | $14.52 | $14.07 | 1.47 M | $2.96 B |
| 03/13/2025 | $14.27 | $14.10 (-1.19%) | $14.32 | $13.88 | 984,600 | $2.89 B |
| 03/12/2025 | $14.35 | $14.34 (-0.07%) | $14.48 | $13.97 | 1.78 M | $2.94 B |
| 03/11/2025 | $13.49 | $14.17 (5.04%) | $14.44 | $13.34 | 2.52 M | $2.90 B |
| 03/10/2025 | $13.75 | $13.51 (-1.75%) | $13.86 | $13.21 | 2.25 M | $2.77 B |
| 03/07/2025 | $14.49 | $14.19 (-2.07%) | $14.54 | $13.77 | 3.07 M | $2.91 B |
| 03/06/2025 | $14.76 | $14.38 (-2.57%) | $15.17 | $14.33 | 1.72 M | $2.95 B |
| 03/05/2025 | $14.68 | $15.12 (3%) | $15.21 | $14.57 | 1.39 M | $3.10 B |
| 03/04/2025 | $14.75 | $14.68 (-0.47%) | $15.05 | $14.33 | 2.50 M | $3.01 B |
| 03/03/2025 | $15.59 | $15.01 (-3.72%) | $15.67 | $14.96 | 1.74 M | $3.08 B |
| 02/28/2025 | $14.90 | $15.53 (4.23%) | $15.57 | $14.85 | 1.83 M | $3.18 B |
| 02/27/2025 | $15.32 | $14.96 (-2.35%) | $15.51 | $14.91 | 1.36 M | $3.07 B |
| 02/26/2025 | $14.92 | $15.23 (2.08%) | $15.50 | $14.90 | 1.46 M | $3.12 B |
| 02/25/2025 | $15.27 | $15.10 (-1.11%) | $15.55 | $15.04 | 1.76 M | $3.10 B |
| 02/24/2025 | $15.68 | $15.27 (-2.61%) | $15.73 | $15.26 | 2.09 M | $3.13 B |
| 02/21/2025 | $16.84 | $15.82 (-6.06%) | $16.95 | $15.37 | 2.22 M | $3.24 B |
| 02/20/2025 | $16.95 | $16.65 (-1.77%) | $17.08 | $16.36 | 1.94 M | $3.41 B |
| 02/19/2025 | $16.34 | $16.93 (3.61%) | $17.24 | $16.13 | 2.29 M | $3.47 B |
| 02/18/2025 | $16.35 | $16.37 (0.12%) | $16.55 | $15.93 | 2.67 M | $3.36 B |
| 02/14/2025 | $16.29 | $16.30 (0.06%) | $16.41 | $16.01 | 2.39 M | $3.34 B |
| 02/13/2025 | $16.40 | $16.25 (-0.91%) | $16.94 | $15.90 | 3.05 M | $3.33 B |
| 02/12/2025 | $16.72 | $16.36 (-2.15%) | $16.88 | $15.79 | 4.34 M | $3.35 B |
| 02/11/2025 | $16.20 | $16.17 (-0.19%) | $16.46 | $15.99 | 2.08 M | $3.31 B |
| 02/10/2025 | $16.63 | $16.30 (-1.98%) | $16.76 | $16.22 | 1.82 M | $3.34 B |
| 02/07/2025 | $16.29 | $16.52 (1.41%) | $16.65 | $16.20 | 1.86 M | $3.39 B |
| 02/06/2025 | $16.13 | $16.28 (0.93%) | $17.00 | $15.94 | 1.50 M | $3.34 B |
| 02/05/2025 | $16.08 | $16.06 (-0.12%) | $16.27 | $15.90 | 1.25 M | $3.29 B |
| 02/04/2025 | $15.49 | $15.87 (2.45%) | $15.97 | $15.43 | 1.68 M | $3.25 B |
| 02/03/2025 | $15.24 | $15.60 (2.36%) | $15.78 | $15.24 | 1.31 M | $3.20 B |
| 01/31/2025 | $15.87 | $15.84 (-0.19%) | $16.21 | $15.71 | 1.37 M | $3.25 B |
| 01/30/2025 | $15.74 | $15.84 (0.64%) | $16.19 | $15.68 | 2.31 M | $3.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
